Showa Paxxs Corporation - 3954.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,520	2,488	2,488	2,540	2,488	3,100
August 15, 2025	2,450	2,470	2,470	2,470	2,450	1,100
August 14, 2025	2,449	2,450	2,450	2,499	2,449	1,600
August 13, 2025	2,520	2,448	2,448	2,522	2,419	9,100
August 12, 2025	2,434	2,501	2,501	2,585	2,431	6,000
August 08, 2025	2,389	2,408	2,408	2,409	2,360	6,000
August 07, 2025	2,387	2,380	2,380	2,398	2,380	1,700
August 06, 2025	2,307	2,403	2,403	2,403	2,307	2,500
August 05, 2025	2,317	2,306	2,306	2,323	2,305	2,200
August 04, 2025	2,279	2,308	2,308	2,308	2,276	2,100
August 01, 2025	2,288	2,308	2,308	2,309	2,285	2,300
July 31, 2025	2,293	2,288	2,288	2,303	2,285	2,200
July 30, 2025	2,310	2,303	2,303	2,310	2,235	5,900
July 29, 2025	2,339	2,310	2,310	2,368	2,310	2,300
July 28, 2025	2,321	2,344	2,344	2,369	2,280	3,700
July 25, 2025	2,160	2,278	2,278	2,278	2,160	6,100
July 24, 2025	2,052	2,160	2,160	2,179	2,052	6,800
July 23, 2025	2,099	2,052	2,052	2,099	2,047	700
July 22, 2025	2,040	2,100	2,100	2,100	2,018	3,600
July 18, 2025	2,075	2,040	2,040	2,075	2,040	800
July 17, 2025	2,116	2,075	2,075	2,116	2,075	1,500
July 16, 2025	2,132	2,116	2,116	2,132	2,105	1,900
July 15, 2025	2,085	2,112	2,112	2,139	2,081	2,800
July 14, 2025	2,080	2,080	2,080	2,090	2,080	2,300
July 11, 2025	2,022	2,076	2,076	2,149	2,022	8,000
July 10, 2025	2,090	2,035	2,035	2,094	2,030	13,200
July 09, 2025	2,098	2,076	2,076	2,098	2,050	6,400
July 08, 2025	2,029	2,102	2,102	2,130	2,007	18,700
July 07, 2025	1,965	2,006	2,006	2,035	1,965	12,800
July 04, 2025	1,965	1,964	1,964	1,973	1,964	4,600
July 03, 2025	1,998	1,960	1,960	1,998	1,957	8,400
July 02, 2025	1,963	2,017	2,017	2,017	1,953	2,700
July 01, 2025	1,942	1,982	1,982	2,018	1,942	10,100
June 30, 2025	1,953	1,959	1,959	1,960	1,950	800
June 27, 2025	1,931	1,950	1,950	1,980	1,931	2,000
June 26, 2025	1,973	1,940	1,940	1,975	1,921	4,700
June 25, 2025	1,973	1,973	1,973	1,973	1,973	300
June 24, 2025	1,953	1,957	1,957	1,961	1,921	7,200
June 23, 2025	2,000	1,949	1,949	2,000	1,949	3,400
June 20, 2025	1,985	2,002	2,002	2,002	1,985	400
June 19, 2025	1,987	1,990	1,990	2,025	1,987	1,200
June 18, 2025	2,031	1,987	1,987	2,034	1,986	3,800
June 17, 2025	1,961	1,991	1,991	2,030	1,961	1,300
June 16, 2025	1,977	1,976	1,976	1,995	1,966	3,200
June 13, 2025	1,985	1,985	1,985	1,999	1,945	4,700
June 12, 2025	2,010	1,985	1,985	2,013	1,981	4,000
June 11, 2025	2,040	2,040	2,040	2,040	2,040	100
June 10, 2025	2,015	2,041	2,041	2,041	2,004	1,300
June 09, 2025	2,064	2,028	2,028	2,079	2,028	800
June 06, 2025	1,996	2,045	2,045	2,045	1,996	4,800
June 05, 2025	1,990	1,994	1,994	2,026	1,968	2,600
June 04, 2025	1,998	1,991	1,991	1,998	1,988	1,200
June 03, 2025	2,004	1,988	1,988	2,004	1,988	400
June 02, 2025	1,972	2,002	2,002	2,010	1,966	4,700
May 30, 2025	1,949	1,970	1,970	1,980	1,949	5,700
May 29, 2025	1,958	1,945	1,945	1,958	1,931	2,400
May 28, 2025	1,940	1,958	1,958	1,958	1,903	11,900
May 27, 2025	1,930	1,918	1,918	1,940	1,918	3,000
May 26, 2025	1,920	1,912	1,912	1,938	1,889	11,700
May 23, 2025	1,915	1,911	1,911	1,915	1,868	6,800

Showa Paxxs Corporation (3954.T) JPX